Atlas Metals Group plc (LON:AMG)
London · Delayed Price · Currency is GBP · Price in GBX 5.40
+0.15 (2.84%)
Aug 17, 2026, 3:36 PM GMT
Atlas Metals Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 5.20 | 5.50 | 5.20 | 5.40 | - | 2.84% | 140,638 |
| Aug 14, 2026 | 5.41 | 5.50 | 5.23 | 5.25 | 5.25 | - | 871,889 |
| Aug 13, 2026 | 5.22 | 5.41 | 5.22 | 5.25 | 5.25 | - | 58,004 |
| Aug 12, 2026 | 5.25 | 5.48 | 5.20 | 5.25 | 5.25 | - | 32,386 |
| Aug 11, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 63,023 |
| Aug 10, 2026 | 5.34 | 5.50 | 5.50 | 5.25 | 5.25 | - | 106,508 |
| Aug 7, 2026 | 5.25 | 6.50 | 5.18 | 5.25 | 5.25 | - | 86,569 |
| Aug 6, 2026 | 6.25 | 6.32 | 5.07 | 5.25 | 5.25 | -16.00% | 1,026,301 |
| Aug 5, 2026 | 6.25 | 6.50 | 6.03 | 6.25 | 6.25 | - | 613,388 |
| Aug 4, 2026 | 6.75 | 6.85 | 6.10 | 6.25 | 6.25 | -7.41% | 140,735 |
| Aug 3, 2026 | 6.75 | 7.00 | 6.51 | 6.75 | 6.75 | - | 11,940 |
| Jul 31, 2026 | 6.75 | 6.85 | 6.50 | 6.75 | 6.75 | - | 32,646 |
| Jul 30, 2026 | 6.75 | 6.85 | 6.51 | 6.75 | 6.75 | - | 21,875 |
| Jul 29, 2026 | 6.75 | 6.85 | 6.51 | 6.75 | 6.75 | 5.47% | 31,992 |
| Jul 28, 2026 | 6.85 | 6.85 | 6.40 | 6.40 | 6.40 | -6.57% | 229,408 |
| Jul 27, 2026 | 6.85 | 7.20 | 6.50 | 6.85 | 6.85 | - | 1,147 |
| Jul 24, 2026 | 6.85 | 7.20 | 7.13 | 6.85 | 6.85 | - | 13,349 |
| Jul 23, 2026 | 6.85 | 7.14 | 7.14 | 6.85 | 6.85 | - | 7,314 |
| Jul 22, 2026 | 6.75 | 7.20 | 6.51 | 6.85 | 6.85 | 1.48% | 689,600 |
| Jul 21, 2026 | 6.75 | 7.00 | 6.63 | 6.75 | 6.75 | - | 7,887 |
| Jul 20, 2026 | 6.75 | 7.00 | 6.63 | 6.75 | 6.75 | - | 28,432 |
| Jul 17, 2026 | 7.10 | 7.01 | 6.60 | 6.75 | 6.75 | -4.93% | 240,342 |
| Jul 16, 2026 | 7.19 | 7.19 | 7.19 | 7.10 | 7.10 | - | 4,082 |
| Jul 15, 2026 | 7.10 | 7.19 | 7.00 | 7.10 | 7.10 | - | 139,120 |
| Jul 14, 2026 | 7.10 | 7.20 | 7.19 | 7.10 | 7.10 | - | 318,557 |
| Jul 13, 2026 | 7.10 | 7.20 | 7.05 | 7.10 | 7.10 | - | 445,685 |
| Jul 10, 2026 | 7.17 | 7.19 | 7.05 | 7.10 | 7.10 | - | 73,283 |
| Jul 9, 2026 | 7.25 | 7.20 | 7.10 | 7.10 | 7.10 | -2.07% | 975,000 |
| Jul 8, 2026 | 7.25 | 7.50 | 7.22 | 7.25 | 7.25 | -2.03% | 177,204 |
| Jul 7, 2026 | 7.25 | 7.49 | 7.31 | 7.40 | 7.40 | 2.07% | 67,252 |
| Jul 6, 2026 | 6.75 | 7.50 | 6.75 | 7.25 | 7.25 | 5.07% | 836,324 |
| Jul 3, 2026 | 6.75 | 7.30 | 6.50 | 6.90 | 6.90 | 2.22% | 2,953,918 |
| Jul 2, 2026 | 6.75 | 6.56 | 6.50 | 6.75 | 6.75 | - | 16,213 |
| Jul 1, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 180,218 |
| Jun 30, 2026 | 7.00 | 7.00 | 6.56 | 6.75 | 6.75 | - | 176,725 |
| Jun 29, 2026 | 6.75 | 7.00 | 6.87 | 6.75 | 6.75 | - | 31,117 |
| Jun 26, 2026 | 6.75 | 7.00 | 6.87 | 6.75 | 6.75 | - | 864,385 |
| Jun 25, 2026 | 6.75 | 7.00 | 6.87 | 6.75 | 6.75 | - | 12,691 |
| Jun 24, 2026 | 6.75 | 7.06 | 6.87 | 6.75 | 6.75 | - | 308,527 |
| Jun 23, 2026 | 6.75 | 7.06 | 6.50 | 6.75 | 6.75 | -4.93% | 259,192 |
| Jun 22, 2026 | 6.75 | 7.10 | 6.50 | 7.10 | 7.10 | 5.19% | 152,196 |
| Jun 19, 2026 | 6.75 | 7.00 | 7.00 | 6.75 | 6.75 | - | 14,285 |
| Jun 18, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 130,687 |
| Jun 17, 2026 | 7.00 | 7.00 | 6.50 | 6.75 | 6.75 | - | 39,703 |
| Jun 16, 2026 | 6.75 | 7.02 | 6.50 | 6.75 | 6.75 | - | 88,464 |
| Jun 15, 2026 | 7.50 | 8.00 | 6.63 | 6.75 | 6.75 | -10.00% | 297,797 |
| Jun 12, 2026 | 7.75 | 8.30 | 7.55 | 7.50 | 7.50 | -3.23% | 126,977 |
| Jun 11, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 19,929 |
| Jun 10, 2026 | 8.00 | 7.90 | 7.50 | 7.75 | 7.75 | -3.13% | 138,780 |
| Jun 9, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 68,057 |